PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 505.00
+7.00 (1.41%)
May 29, 2026, 4:00 PM WIB
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 498.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.41% | 118,900 |
| May 26, 2026 | 492.00 | 510.00 | 488.00 | 498.00 | 498.00 | 1.22% | 189,200 |
| May 25, 2026 | 496.00 | 498.00 | 482.00 | 492.00 | 492.00 | -0.81% | 69,600 |
| May 22, 2026 | 490.00 | 510.00 | 482.00 | 496.00 | 496.00 | 1.22% | 847,800 |
| May 21, 2026 | 525.00 | 525.00 | 488.00 | 490.00 | 490.00 | -2.00% | 151,600 |
| May 20, 2026 | 488.00 | 520.00 | 488.00 | 500.00 | 500.00 | 2.46% | 162,100 |
| May 19, 2026 | 510.00 | 540.00 | 484.00 | 488.00 | 488.00 | -4.31% | 488,300 |
| May 18, 2026 | 545.00 | 545.00 | 510.00 | 510.00 | 510.00 | -6.42% | 146,200 |
| May 13, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 150,600 |
| May 12, 2026 | 585.00 | 585.00 | 540.00 | 550.00 | 550.00 | -2.65% | 301,300 |
| May 11, 2026 | 575.00 | 590.00 | 550.00 | 565.00 | 565.00 | 0.89% | 63,600 |
| May 8, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -4.27% | 101,900 |
| May 7, 2026 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 1.74% | 107,900 |
| May 6, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 74,000 |
| May 5, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | - | 2,043,000 |
| May 4, 2026 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | 0.88% | 633,500 |
| Apr 30, 2026 | 595.00 | 600.00 | 560.00 | 570.00 | 570.00 | -4.20% | 315,600 |
| Apr 29, 2026 | 565.00 | 600.00 | 565.00 | 595.00 | 595.00 | 5.31% | 227,900 |
| Apr 28, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 119,400 |
| Apr 27, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 3.70% | 57,200 |
| Apr 24, 2026 | 595.00 | 595.00 | 530.00 | 540.00 | 540.00 | -9.24% | 363,300 |
| Apr 23, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 63,100 |
| Apr 22, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 153,500 |
| Apr 21, 2026 | 580.00 | 610.00 | 580.00 | 595.00 | 595.00 | 2.59% | 1,842,700 |
| Apr 20, 2026 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | - | 203,500 |
| Apr 17, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 192,700 |
| Apr 16, 2026 | 585.00 | 600.00 | 570.00 | 590.00 | 590.00 | 0.85% | 827,800 |
| Apr 15, 2026 | 590.00 | 605.00 | 580.00 | 585.00 | 585.00 | -0.85% | 757,400 |
| Apr 14, 2026 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 1,405,700 |
| Apr 13, 2026 | 570.00 | 595.00 | 555.00 | 590.00 | 590.00 | 3.51% | 3,327,900 |
| Apr 10, 2026 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 3.64% | 1,933,500 |
| Apr 9, 2026 | 560.00 | 580.00 | 535.00 | 550.00 | 550.00 | -0.90% | 408,100 |
| Apr 8, 2026 | 515.00 | 570.00 | 515.00 | 555.00 | 555.00 | 7.77% | 1,943,400 |
| Apr 7, 2026 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 91,400 |
| Apr 6, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 323,400 |
| Apr 2, 2026 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 227,300 |
| Apr 1, 2026 | 500.00 | 535.00 | 500.00 | 520.00 | 520.00 | 4.00% | 1,092,900 |
| Mar 31, 2026 | 530.00 | 570.00 | 500.00 | 500.00 | 500.00 | -1.96% | 425,200 |
| Mar 30, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 328,100 |
| Mar 27, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 140,600 |
| Mar 26, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | 2.97% | 1,016,000 |
| Mar 25, 2026 | 490.00 | 540.00 | 490.00 | 505.00 | 505.00 | 3.48% | 2,905,100 |
| Mar 17, 2026 | 490.00 | 500.00 | 474.00 | 488.00 | 488.00 | -0.41% | 26,800 |
| Mar 16, 2026 | 496.00 | 496.00 | 452.00 | 490.00 | 490.00 | -0.81% | 487,700 |
| Mar 13, 2026 | 500.00 | 500.00 | 480.00 | 494.00 | 494.00 | 0.82% | 56,200 |
| Mar 12, 2026 | 510.00 | 520.00 | 486.00 | 490.00 | 490.00 | -2.00% | 38,600 |
| Mar 11, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 125,200 |
| Mar 10, 2026 | 488.00 | 525.00 | 488.00 | 515.00 | 515.00 | 5.53% | 552,000 |
| Mar 9, 2026 | 525.00 | 525.00 | 480.00 | 488.00 | 488.00 | -7.05% | 1,210,400 |
| Mar 6, 2026 | 540.00 | 550.00 | 520.00 | 525.00 | 525.00 | -1.87% | 303,700 |